Ubisoft Entertainment SA (UBSFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:07PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 4.3700 | 4.5300 | 4.3700 | 4.4350 | 4.4350 | 73,606 |
| 01 Feb 2023 | 4.0700 | 4.1500 | 4.0400 | 4.1300 | 4.1300 | 85,800 |
| 31 Jan 2023 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 49,400 |
| 30 Jan 2023 | 4.1100 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 296,400 |
| 27 Jan 2023 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 169,400 |
| 26 Jan 2023 | 4.1000 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 50,100 |
| 25 Jan 2023 | 4.1100 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 63,500 |
| 24 Jan 2023 | 4.2300 | 4.2300 | 4.1700 | 4.2200 | 4.2200 | 91,900 |
| 23 Jan 2023 | 4.1500 | 4.2500 | 4.1300 | 4.2200 | 4.2200 | 55,300 |
| 20 Jan 2023 | 4.0400 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 86,500 |
| 19 Jan 2023 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 142,400 |
| 18 Jan 2023 | 4.3400 | 4.3500 | 4.2000 | 4.2000 | 4.2000 | 160,000 |
| 17 Jan 2023 | 4.2500 | 4.3700 | 4.2300 | 4.2900 | 4.2900 | 130,900 |
| 13 Jan 2023 | 4.5000 | 4.5200 | 4.4500 | 4.4700 | 4.4700 | 134,900 |
| 12 Jan 2023 | 4.4700 | 4.4700 | 4.3000 | 4.4200 | 4.4200 | 171,000 |
| 11 Jan 2023 | 5.0300 | 5.1900 | 4.3900 | 4.3900 | 4.3900 | 329,200 |
| 10 Jan 2023 | 5.0100 | 5.1000 | 4.9600 | 5.0900 | 5.0900 | 104,700 |
| 09 Jan 2023 | 5.2600 | 5.3400 | 5.2600 | 5.2800 | 5.2800 | 146,000 |
| 06 Jan 2023 | 5.4300 | 5.4800 | 5.3200 | 5.4800 | 5.4800 | 44,300 |
| 05 Jan 2023 | 5.7100 | 5.7100 | 5.6200 | 5.6300 | 5.6300 | 44,100 |
| 04 Jan 2023 | 5.8600 | 5.9000 | 5.7800 | 5.8700 | 5.8700 | 146,600 |
| 03 Jan 2023 | 5.7400 | 5.7700 | 5.6500 | 5.6700 | 5.6700 | 198,000 |
| 30 Dec 2022 | 5.6400 | 5.6400 | 5.5900 | 5.6200 | 5.6200 | 25,300 |
| 29 Dec 2022 | 5.5900 | 5.7600 | 5.5800 | 5.7300 | 5.7300 | 89,300 |
| 28 Dec 2022 | 5.5700 | 5.5700 | 5.4700 | 5.5000 | 5.5000 | 69,800 |
| 27 Dec 2022 | 5.5400 | 5.5900 | 5.5300 | 5.5400 | 5.5400 | 69,000 |
| 23 Dec 2022 | 5.5900 | 5.6200 | 5.5700 | 5.5800 | 5.5800 | 91,800 |
| 22 Dec 2022 | 5.4800 | 5.4900 | 5.4200 | 5.4700 | 5.4700 | 143,800 |
| 21 Dec 2022 | 5.5800 | 5.6400 | 5.5800 | 5.6400 | 5.6400 | 223,300 |
| 20 Dec 2022 | 5.4000 | 5.4100 | 5.3500 | 5.3600 | 5.3600 | 234,300 |
| 19 Dec 2022 | 5.4600 | 5.4800 | 5.4100 | 5.4200 | 5.4200 | 78,900 |
| 16 Dec 2022 | 5.3800 | 5.4200 | 5.3400 | 5.3800 | 5.3800 | 40,400 |
| 15 Dec 2022 | 5.5800 | 5.6100 | 5.4200 | 5.4400 | 5.4400 | 45,400 |
| 14 Dec 2022 | 5.6100 | 5.7000 | 5.6100 | 5.6600 | 5.6600 | 61,300 |
| 13 Dec 2022 | 5.7400 | 5.7700 | 5.5500 | 5.5600 | 5.5600 | 113,200 |
| 12 Dec 2022 | 5.6300 | 5.6600 | 5.6100 | 5.6300 | 5.6300 | 103,600 |
| 09 Dec 2022 | 5.6400 | 5.6700 | 5.6100 | 5.6400 | 5.6400 | 42,200 |
| 08 Dec 2022 | 5.5700 | 5.6500 | 5.4900 | 5.6400 | 5.6400 | 134,400 |
| 07 Dec 2022 | 5.9100 | 5.9600 | 5.8700 | 5.8800 | 5.8800 | 56,800 |
| 06 Dec 2022 | 5.7500 | 5.7500 | 5.6700 | 5.7100 | 5.7100 | 173,500 |
| 05 Dec 2022 | 5.9200 | 5.9500 | 5.8700 | 5.8900 | 5.8900 | 34,900 |
| 02 Dec 2022 | 5.9000 | 5.9600 | 5.8700 | 5.9500 | 5.9500 | 77,000 |
| 01 Dec 2022 | 5.7200 | 5.7700 | 5.6800 | 5.7300 | 5.7300 | 133,500 |
| 30 Nov 2022 | 5.4300 | 5.5500 | 5.4100 | 5.5300 | 5.5300 | 149,700 |
| 29 Nov 2022 | 5.3800 | 5.4400 | 5.3700 | 5.3900 | 5.3900 | 103,600 |
| 28 Nov 2022 | 5.5000 | 5.5400 | 5.3800 | 5.4100 | 5.4100 | 69,300 |
| 25 Nov 2022 | 5.4700 | 5.5400 | 5.4500 | 5.5000 | 5.5000 | 97,200 |
| 23 Nov 2022 | 5.2800 | 5.3500 | 5.2600 | 5.3400 | 5.3400 | 354,300 |
| 22 Nov 2022 | 5.0600 | 5.2100 | 5.0600 | 5.2100 | 5.2100 | 39,800 |
| 21 Nov 2022 | 5.1600 | 5.1600 | 5.0600 | 5.1000 | 5.1000 | 29,600 |
| 18 Nov 2022 | 5.2900 | 5.3300 | 5.2900 | 5.3200 | 5.3200 | 22,200 |
| 17 Nov 2022 | 5.3400 | 5.4100 | 5.3400 | 5.4100 | 5.4100 | 13,300 |
| 16 Nov 2022 | 5.5200 | 5.5200 | 5.4700 | 5.4900 | 5.4900 | 19,300 |
| 15 Nov 2022 | 5.7200 | 5.7300 | 5.5700 | 5.6600 | 5.6600 | 123,900 |
| 14 Nov 2022 | 5.6900 | 5.7000 | 5.6500 | 5.6700 | 5.6700 | 21,900 |
| 11 Nov 2022 | 5.5200 | 5.7200 | 5.5200 | 5.7100 | 5.7100 | 30,400 |
| 10 Nov 2022 | 5.1900 | 5.4000 | 5.1600 | 5.4000 | 5.4000 | 46,800 |
| 09 Nov 2022 | 5.0100 | 5.1700 | 4.7500 | 5.1100 | 5.1100 | 290,300 |
| 08 Nov 2022 | 5.3000 | 5.4400 | 5.2800 | 5.3700 | 5.3700 | 295,300 |
| 07 Nov 2022 | 5.4500 | 5.5200 | 5.3600 | 5.4700 | 5.4700 | 141,500 |
| 04 Nov 2022 | 5.4200 | 5.5100 | 5.3900 | 5.5100 | 5.5100 | 32,800 |
| 03 Nov 2022 | 5.2800 | 5.3400 | 5.2400 | 5.3100 | 5.3100 | 33,200 |
| 02 Nov 2022 | 5.4800 | 5.5600 | 5.3900 | 5.3900 | 5.3900 | 147,800 |
| 01 Nov 2022 | 5.5200 | 5.5900 | 5.4300 | 5.4800 | 5.4800 | 287,900 |
| 31 Oct 2022 | 5.3600 | 5.4500 | 5.3200 | 5.4400 | 5.4400 | 147,600 |
| 28 Oct 2022 | 5.1300 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 119,100 |
| 27 Oct 2022 | 5.2200 | 5.4100 | 5.1600 | 5.3500 | 5.3500 | 55,900 |
| 26 Oct 2022 | 5.2400 | 5.3500 | 5.2400 | 5.3200 | 5.3200 | 52,200 |
| 25 Oct 2022 | 5.3900 | 5.4000 | 5.3400 | 5.4000 | 5.4000 | 122,400 |
| 24 Oct 2022 | 5.2500 | 5.3200 | 5.1900 | 5.3200 | 5.3200 | 46,100 |
| 21 Oct 2022 | 5.1900 | 5.3000 | 5.1900 | 5.2700 | 5.2700 | 56,200 |
| 20 Oct 2022 | 5.1400 | 5.2700 | 5.1400 | 5.2100 | 5.2100 | 69,600 |
| 19 Oct 2022 | 5.2300 | 5.2300 | 5.1100 | 5.1300 | 5.1300 | 33,100 |
| 18 Oct 2022 | 5.3200 | 5.3300 | 5.2400 | 5.3200 | 5.3200 | 160,500 |
| 17 Oct 2022 | 5.2000 | 5.2900 | 5.2000 | 5.2900 | 5.2900 | 55,100 |
| 14 Oct 2022 | 5.2000 | 5.2000 | 5.0700 | 5.0800 | 5.0800 | 51,200 |
| 13 Oct 2022 | 4.9400 | 5.1900 | 4.9000 | 5.1400 | 5.1400 | 118,000 |
| 12 Oct 2022 | 5.1100 | 5.1100 | 5.0200 | 5.0600 | 5.0600 | 67,900 |
| 11 Oct 2022 | 5.3800 | 5.3800 | 5.2300 | 5.2400 | 5.2400 | 885,100 |
| 10 Oct 2022 | 5.5200 | 5.5200 | 5.4100 | 5.4700 | 5.4700 | 160,300 |
| 07 Oct 2022 | 5.4600 | 5.5200 | 5.3700 | 5.4000 | 5.4000 | 708,600 |
| 06 Oct 2022 | 5.5900 | 5.6100 | 5.4800 | 5.4800 | 5.4800 | 913,600 |
| 05 Oct 2022 | 5.5500 | 5.5900 | 5.5000 | 5.5500 | 5.5500 | 53,100 |
| 04 Oct 2022 | 5.7900 | 5.8500 | 5.7800 | 5.8300 | 5.8300 | 274,800 |
| 03 Oct 2022 | 5.6000 | 5.6300 | 5.5600 | 5.5900 | 5.5900 | 66,000 |
| 30 Sept 2022 | 5.4600 | 5.5200 | 5.4200 | 5.4200 | 5.4200 | 113,400 |
| 29 Sept 2022 | 5.6800 | 5.7000 | 5.4800 | 5.5000 | 5.5000 | 173,800 |
| 28 Sept 2022 | 5.8400 | 6.0600 | 5.8200 | 5.9800 | 5.9800 | 116,800 |
| 27 Sept 2022 | 5.9300 | 6.0700 | 5.9300 | 5.9600 | 5.9600 | 281,700 |
| 26 Sept 2022 | 5.8900 | 5.9700 | 5.8200 | 5.8600 | 5.8600 | 77,800 |
| 23 Sept 2022 | 5.8700 | 5.9200 | 5.7300 | 5.9000 | 5.9000 | 118,900 |
| 22 Sept 2022 | 6.1000 | 6.1300 | 5.9400 | 5.9700 | 5.9700 | 144,300 |
| 21 Sept 2022 | 6.4400 | 6.4500 | 6.3200 | 6.3500 | 6.3500 | 116,400 |
| 20 Sept 2022 | 6.6500 | 6.6800 | 6.5300 | 6.5800 | 6.5800 | 252,700 |
| 19 Sept 2022 | 6.6600 | 6.7100 | 6.6100 | 6.7100 | 6.7100 | 237,400 |
| 16 Sept 2022 | 6.7700 | 6.8400 | 6.7500 | 6.8100 | 6.8100 | 86,800 |
| 15 Sept 2022 | 6.8700 | 6.9700 | 6.8000 | 6.8200 | 6.8200 | 74,500 |
| 14 Sept 2022 | 7.0600 | 7.0800 | 6.9900 | 7.0200 | 7.0200 | 387,700 |
| 13 Sept 2022 | 7.3200 | 7.3200 | 7.0400 | 7.0400 | 7.0400 | 139,300 |
| 12 Sept 2022 | 7.5500 | 7.5900 | 7.5100 | 7.5300 | 7.5300 | 225,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
